WAT: Historical Prices for WATERS CP

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	59.28	59.60	58.68	59.42	1,227,500	59.42
23-Nov-09	59.33	59.74	58.77	59.03	1,076,100	59.03
20-Nov-09	59.24	59.50	58.57	59.04	1,110,200	59.04
19-Nov-09	59.72	59.94	58.82	59.37	890,600	59.37
18-Nov-09	59.96	60.40	59.80	59.97	1,175,300	59.97
17-Nov-09	60.93	61.05	60.37	60.37	1,055,600	60.37
16-Nov-09	60.96	61.45	60.76	60.85	1,170,600	60.85
13-Nov-09	59.69	61.33	59.40	60.72	1,188,100	60.72
12-Nov-09	60.17	60.84	59.43	59.48	883,500	59.48
11-Nov-09	60.95	60.95	59.76	60.15	1,012,200	60.15
10-Nov-09	60.96	61.30	60.43	60.66	768,600	60.66
9-Nov-09	59.48	61.13	59.25	61.10	987,800	61.10
6-Nov-09	59.04	59.81	58.70	59.23	843,800	59.23
5-Nov-09	57.52	59.59	57.30	59.56	1,614,400	59.56
4-Nov-09	58.01	58.29	57.23	57.28	966,400	57.28
3-Nov-09	57.80	57.98	57.08	57.93	984,100	57.93
2-Nov-09	57.43	58.50	57.30	58.00	1,274,700	58.00
30-Oct-09	57.84	59.07	56.92	57.43	1,730,900	57.43
29-Oct-09	57.40	57.95	56.52	57.89	1,902,300	57.89
28-Oct-09	58.79	59.00	57.33	57.40	3,401,100	57.40
27-Oct-09	57.83	58.54	55.94	57.19	2,442,000	57.19
26-Oct-09	57.01	57.35	56.14	56.32	1,717,100	56.32
23-Oct-09	57.22	57.69	56.69	56.99	1,229,600	56.99
22-Oct-09	58.36	58.36	56.77	57.30	1,098,100	57.30
21-Oct-09	58.73	58.85	58.07	58.14	527,300	58.14
20-Oct-09	58.60	58.74	57.97	58.48	571,200	58.48
19-Oct-09	57.59	59.00	57.30	58.82	593,300	58.82
16-Oct-09	58.04	58.13	57.29	57.47	706,100	57.47
15-Oct-09	58.16	58.59	57.85	58.27	536,900	58.27
14-Oct-09	57.69	58.30	56.45	58.18	1,084,200	58.18
13-Oct-09	57.25	57.90	56.89	57.37	700,400	57.37
12-Oct-09	58.10	58.16	57.28	57.62	415,800	57.62
9-Oct-09	57.36	57.91	57.12	57.75	367,900	57.75
8-Oct-09	57.07	57.92	57.04	57.22	541,400	57.22
7-Oct-09	56.21	56.65	55.85	56.61	650,600	56.61
6-Oct-09	55.63	56.81	55.37	56.21	782,400	56.21
5-Oct-09	54.14	55.80	53.80	55.48	902,900	55.48
2-Oct-09	53.80	54.20	53.50	53.90	846,200	53.90
1-Oct-09	55.81	56.25	54.12	54.14	1,273,900	54.14
30-Sep-09	55.26	56.19	54.59	55.86	894,400	55.86
29-Sep-09	55.39	56.15	55.18	55.40	759,700	55.40
28-Sep-09	54.82	56.14	54.56	55.43	679,000	55.43
25-Sep-09	55.28	55.74	54.56	54.77	789,700	54.77
24-Sep-09	55.69	55.98	54.85	55.09	933,800	55.09
23-Sep-09	55.74	56.07	55.18	55.48	486,300	55.48
22-Sep-09	56.37	56.37	55.10	55.76	561,500	55.76
21-Sep-09	56.78	57.32	56.15	56.30	1,308,300	56.30
18-Sep-09	55.97	56.13	55.01	55.32	742,800	55.32
17-Sep-09	54.75	56.09	54.64	55.59	1,023,700	55.59
16-Sep-09	53.63	54.87	53.44	54.81	660,100	54.81
15-Sep-09	54.32	54.40	53.50	53.64	871,100	53.64
14-Sep-09	54.66	54.95	54.09	54.40	741,400	54.40
11-Sep-09	54.51	55.33	54.12	54.61	981,800	54.61
10-Sep-09	53.48	54.48	52.99	54.46	1,008,600	54.46
9-Sep-09	52.25	53.69	52.08	53.34	1,167,500	53.34
8-Sep-09	51.00	52.33	50.64	51.87	1,033,800	51.87
4-Sep-09	50.47	50.78	49.52	50.76	586,500	50.76
3-Sep-09	50.36	50.57	49.55	50.34	863,900	50.34
2-Sep-09	50.10	50.68	49.34	50.33	860,700	50.33
1-Sep-09	50.21	51.57	49.92	50.33	1,002,200	50.33
31-Aug-09	51.02	51.59	49.95	50.28	911,300	50.28
28-Aug-09	51.85	51.98	50.55	50.96	515,200	50.96
27-Aug-09	52.09	52.22	51.33	51.73	647,400	51.73
26-Aug-09	51.94	52.86	51.93	52.17	420,200	52.17
25-Aug-09	51.61	52.74	51.50	52.23	956,800	52.23
24-Aug-09	52.02	52.02	51.38	51.48	586,700	51.48
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions